Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12,550.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,972,300 |
| 2024-02-23 | 12,650.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,044,600 |
| 2024-02-22 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,745,100 |
| 2024-02-21 | 12,750.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,357,600 |
| 2024-02-20 | 12,850.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1,985,100 |
| 2024-02-19 | 12,900.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | 2,537,800 |
| 2024-02-16 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 2,164,000 |
| 2024-02-15 | 12,500.00 | 13,000.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,063,200 |
| 2024-02-07 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,640,400 |
| 2024-02-06 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,832,900 |
| 2024-02-05 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,804,400 |
| 2024-02-02 | 12,450.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | 2,034,300 |
| 2024-02-01 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | 1,757,000 |
| 2024-01-31 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1,193,400 |
| 2024-01-30 | 12,450.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 1,609,300 |
| 2024-01-29 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | 1,835,400 |
| 2024-01-26 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1,309,600 |
| 2024-01-25 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,695,100 |
| 2024-01-24 | 12,450.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,850,900 |
| 2024-01-23 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1,862,800 |
| 2024-01-22 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,846,600 |
| 2024-01-19 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,899,200 |
| 2024-01-18 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,530,100 |
| 2024-01-17 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,928,800 |
| 2024-01-16 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,460,800 |
| 2024-01-15 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,992,900 |
| 2024-01-12 | 11,800.00 | 12,650.00 | 11,800.00 | 12,500.00 | 12,500.00 | 1,824,700 |
| 2024-01-11 | 12,500.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 2,069,700 |
| 2024-01-10 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,713,400 |
| 2024-01-09 | 12,550.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 2,108,300 |
| 2024-01-08 | 12,750.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,953,000 |
| 2024-01-05 | 13,050.00 | 13,350.00 | 12,700.00 | 12,750.00 | 12,750.00 | 2,554,800 |
| 2024-01-04 | 13,100.00 | 13,500.00 | 12,950.00 | 13,050.00 | 13,050.00 | 2,812,200 |
| 2024-01-03 | 12,500.00 | 13,100.00 | 12,250.00 | 13,100.00 | 13,100.00 | 4,607,600 |
| 2024-01-02 | 12,250.00 | 12,450.00 | 11,400.00 | 12,250.00 | 12,250.00 | 1,788,600 |
| 2023-12-29 | 12,350.00 | 12,400.00 | 12,150.00 | 12,250.00 | 12,250.00 | 2,498,200 |
| 2023-12-28 | 12,600.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 2,126,200 |
| 2023-12-27 | 12,550.00 | 13,350.00 | 12,550.00 | 12,600.00 | 12,600.00 | 3,893,300 |
| 2023-12-26 | 11,750.00 | 12,550.00 | 11,750.00 | 12,550.00 | 12,550.00 | 3,394,600 |
| 2023-12-25 | 11,000.00 | 11,750.00 | 10,950.00 | 11,750.00 | 11,750.00 | 2,027,900 |
| 2023-12-22 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,644,100 |
| 2023-12-21 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,664,800 |
| 2023-12-20 | 10,700.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,674,400 |
| 2023-12-19 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1,655,800 |
| 2023-12-18 | 10,850.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,872,300 |
| 2023-12-15 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1,812,500 |
| 2023-12-14 | 11,000.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | 1,738,900 |
| 2023-12-13 | 10,950.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,646,300 |
| 2023-12-12 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1,973,400 |
| 2023-12-11 | 11,250.00 | 11,250.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2,221,600 |
| 2023-12-08 | 11,300.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 2,043,000 |
| 2023-12-07 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,585,400 |
| 2023-12-06 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,799,000 |
| 2023-12-05 | 11,350.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1,699,600 |
| 2023-12-04 | 11,250.00 | 11,550.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,877,800 |
| 2023-12-01 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1,645,100 |
| 2023-11-30 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,191,700 |
| 2023-11-29 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 2,191,200 |
| 2023-11-28 | 11,300.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 1,131,300 |
| 2023-11-27 | 11,100.00 | 11,550.00 | 10,800.00 | 11,300.00 | 11,300.00 | 2,412,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-31 | 1,000.0009 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.